テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 1,607 | 1,624 | 1,597 | 1,609 | -8 | -0.5% | 123,500 |
| 2010/12/15 | 1,604 | 1,618 | 1,592 | 1,617 | +7 | +0.4% | 121,000 |
| 2010/12/14 | 1,596 | 1,618 | 1,594 | 1,610 | +8 | +0.5% | 73,100 |
| 2010/12/13 | 1,582 | 1,603 | 1,568 | 1,602 | +20 | +1.3% | 109,700 |
| 2010/12/10 | 1,617 | 1,621 | 1,575 | 1,582 | -29 | -1.8% | 189,300 |
| 2010/12/09 | 1,621 | 1,637 | 1,611 | 1,611 | -10 | -0.6% | 82,100 |
| 2010/12/08 | 1,599 | 1,625 | 1,590 | 1,621 | +6 | +0.4% | 113,300 |
| 2010/12/07 | 1,617 | 1,626 | 1,597 | 1,615 | -15 | -0.9% | 126,800 |
| 2010/12/06 | 1,600 | 1,630 | 1,591 | 1,630 | +46 | +2.9% | 152,000 |
| 2010/12/03 | 1,591 | 1,595 | 1,570 | 1,584 | -1 | -0.1% | 91,700 |
| 2010/12/02 | 1,580 | 1,585 | 1,568 | 1,585 | +34 | +2.2% | 123,100 |
| 2010/12/01 | 1,528 | 1,554 | 1,523 | 1,551 | +26 | +1.7% | 81,500 |
| 2010/11/30 | 1,570 | 1,570 | 1,517 | 1,525 | -48 | -3.1% | 177,000 |
| 2010/11/29 | 1,575 | 1,595 | 1,566 | 1,573 | -14 | -0.9% | 80,800 |
| 2010/11/26 | 1,591 | 1,595 | 1,570 | 1,587 | +14 | +0.9% | 177,400 |
| 2010/11/25 | 1,558 | 1,588 | 1,558 | 1,573 | +16 | +1% | 266,000 |
| 2010/11/24 | 1,503 | 1,563 | 1,497 | 1,557 | +14 | +0.9% | 158,900 |
| 2010/11/22 | 1,545 | 1,553 | 1,532 | 1,543 | +18 | +1.2% | 166,100 |
| 2010/11/19 | 1,567 | 1,567 | 1,525 | 1,525 | -21 | -1.4% | 128,900 |
| 2010/11/18 | 1,520 | 1,546 | 1,506 | 1,546 | +16 | +1% | 175,100 |
| 2010/11/17 | 1,505 | 1,535 | 1,497 | 1,530 | +7 | +0.5% | 172,100 |
| 2010/11/16 | 1,535 | 1,545 | 1,518 | 1,523 | -6 | -0.4% | 174,600 |
| 2010/11/15 | 1,546 | 1,547 | 1,513 | 1,529 | +4 | +0.3% | 212,900 |
| 2010/11/12 | 1,562 | 1,574 | 1,525 | 1,525 | -56 | -3.5% | 202,000 |
| 2010/11/11 | 1,544 | 1,586 | 1,544 | 1,581 | +40 | +2.6% | 377,500 |
| 2010/11/10 | 1,512 | 1,545 | 1,509 | 1,541 | +41 | +2.7% | 329,600 |
| 2010/11/09 | 1,497 | 1,517 | 1,492 | 1,500 | -25 | -1.6% | 228,200 |
| 2010/11/08 | 1,486 | 1,526 | 1,477 | 1,525 | +65 | +4.5% | 329,000 |
| 2010/11/05 | 1,451 | 1,483 | 1,450 | 1,460 | +22 | +1.5% | 251,800 |
| 2010/11/04 | 1,406 | 1,446 | 1,398 | 1,438 | +47 | +3.4% | 460,800 |
| 2010/11/02 | 1,413 | 1,416 | 1,380 | 1,391 | -28 | -2% | 178,900 |
| 2010/11/01 | 1,345 | 1,443 | 1,339 | 1,419 | +99 | +7.5% | 661,900 |
| 2010/10/29 | 1,290 | 1,328 | 1,285 | 1,320 | +14 | +1.1% | 168,200 |
| 2010/10/28 | 1,325 | 1,325 | 1,306 | 1,306 | -19 | -1.4% | 164,000 |
| 2010/10/27 | 1,306 | 1,340 | 1,305 | 1,325 | +23 | +1.8% | 101,400 |
| 2010/10/26 | 1,304 | 1,320 | 1,300 | 1,302 | -12 | -0.9% | 103,700 |
| 2010/10/25 | 1,329 | 1,331 | 1,305 | 1,314 | -14 | -1.1% | 95,900 |
| 2010/10/22 | 1,333 | 1,344 | 1,322 | 1,328 | -15 | -1.1% | 131,500 |
| 2010/10/21 | 1,330 | 1,346 | 1,309 | 1,343 | +26 | +2% | 285,500 |
| 2010/10/20 | 1,315 | 1,324 | 1,285 | 1,317 | -9 | -0.7% | 150,300 |
| 2010/10/19 | 1,316 | 1,339 | 1,316 | 1,326 | +1 | +0.1% | 111,900 |
| 2010/10/18 | 1,306 | 1,348 | 1,301 | 1,325 | +14 | +1.1% | 293,500 |
| 2010/10/15 | 1,321 | 1,326 | 1,303 | 1,311 | -37 | -2.7% | 288,100 |
| 2010/10/14 | 1,360 | 1,362 | 1,337 | 1,348 | -7 | -0.5% | 134,800 |
| 2010/10/13 | 1,339 | 1,377 | 1,336 | 1,355 | +20 | +1.5% | 187,200 |
| 2010/10/12 | 1,367 | 1,370 | 1,326 | 1,335 | -38 | -2.8% | 208,100 |
| 2010/10/08 | 1,402 | 1,410 | 1,372 | 1,373 | -43 | -3% | 167,400 |
| 2010/10/07 | 1,416 | 1,433 | 1,406 | 1,416 | -21 | -1.5% | 207,500 |
| 2010/10/06 | 1,453 | 1,455 | 1,417 | 1,437 | -14 | -1% | 247,600 |
| 2010/10/05 | 1,389 | 1,474 | 1,381 | 1,451 | +60 | +4.3% | 456,700 |
3551～
3600
件表示中 / 3726件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 168,500円 | -6.6% | -0.3% | 5.34% | 21.15倍 | 0.66倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 豊田合 | 270,200円 | -5.6% | -2.0% | 4.07% | 9.05倍 | 0.63倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 三菱ロジ | 197,100円 | +1.4% | +81.7% | 1.22% | 12.37倍 | 1.70倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 日野自 | 36,000円 | -11.6% | -11.0% | 0.00% | 10.33倍 | 1.16倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| エクセディ | 410,000円 | -7.9% | -11.8% | 6.10% | 12.48倍 | 0.83倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
